Dark

HTH
HILLTOP HOLDINGS INC.
stock NYSE

Market Open

Jul 29, 2026 11:44:18 AM EDT

39.63USD-0.452%(-0.18)66,654

39.61Bid 39.67Ask 0.06Spread

Pre-market

0.00USD-100.000%(-39.08)0

After-hours

Jul 28, 2026 4:10:30 PM EDT

39.81USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	39.6000	40.0700	39.5800	39.6300	-0.452%	66,654	0.000%
2026-07-28	38.9100	39.8500	38.8700	39.8100	+3.376%	291,659	-0.452%
2026-07-27	39.3300	39.4300	38.4500	38.5100	-1.459%	277,587	+2.908%
2026-07-24	39.0900	40.3400	38.9300	39.0800	+3.005%	410,268	+1.407%
2026-07-23	37.6700	37.9400	37.3500	37.9400	-0.524%	343,579	+4.454%
2026-07-22	38.3400	38.3400	37.8000	38.1400	-0.366%	222,606	+3.907%
2026-07-21	38.0700	38.3900	37.7800	38.2800	+0.105%	222,345	+3.527%
2026-07-20	38.7100	38.7800	38.2100	38.2400	-1.138%	183,433	+3.635%
2026-07-17	39.1400	39.4500	38.4000	38.6800	-1.852%	263,469	+2.456%
2026-07-16	38.7700	39.7700	38.6800	39.4100	+1.808%	301,795	+0.558%
2026-07-15	38.4200	39.0050	38.1950	38.7100	+1.123%	229,450	+2.377%
2026-07-14	38.2300	38.4900	38.1500	38.2800	+0.209%	226,026	+3.527%
2026-07-13	38.3500	38.3800	38.0000	38.2000	-0.261%	157,213	+3.743%
2026-07-10	38.0800	38.4390	38.0600	38.3000	+0.683%	151,972	+3.473%
2026-07-09	37.6300	38.2400	37.6000	38.0400	+1.009%	262,772	+4.180%
2026-07-08	38.3300	38.3300	37.4400	37.6600	-2.131%	213,986	+5.231%
2026-07-07	38.8800	38.9700	38.4200	38.4800	-0.311%	183,090	+2.989%
2026-07-06	38.6300	39.1300	38.4200	38.6000	-0.567%	245,018	+2.668%
2026-07-02	39.4600	39.5500	38.5200	38.8200	-1.397%	168,104	+2.087%
2026-07-01	38.9700	39.6700	37.8900	39.3700	+1.521%	316,364	+0.660%
2026-06-30	38.9500	39.1150	38.3900	38.7800	-0.691%	238,613	+2.192%
2026-06-29	39.5900	39.6450	38.9500	39.0500	-2.228%	310,406	+1.485%
2026-06-26	39.7000	39.9400	39.0700	39.9400	+1.345%	766,565	-0.776%
2026-06-25	39.0100	39.6100	38.3150	39.4100	+0.587%	248,938	+0.558%
2026-06-24	38.5800	39.3900	38.2700	39.1800	+1.293%	263,754	+1.149%
2026-06-23	38.3300	38.6900	37.6800	38.6800	+1.843%	235,441	+2.456%
2026-06-22	38.0100	38.4400	37.5600	37.9800	+0.317%	325,557	+4.344%
2026-06-18	37.5700	38.0650	37.2600	37.8600	+1.501%	993,464	+4.675%
2026-06-17	37.7200	37.9500	36.7900	37.3000	-1.765%	409,481	+6.247%
2026-06-16	37.8600	38.2400	37.3900	37.9700	+0.743%	239,187	+4.372%
2026-06-15	38.5300	38.7500	37.6000	37.6900	-1.951%	253,569	+5.147%
2026-06-12	37.9500	38.4900	37.9500	38.4400	+1.478%	155,857	+3.096%
2026-06-11	38.1800	38.1800	37.5700	37.8800	+0.053%	217,612	+4.620%
2026-06-10	37.7700	38.1100	37.6650	37.8600	+1.095%	233,048	+4.675%
2026-06-09	37.3400	38.1650	37.3400	37.4500	+0.780%	195,419	+5.821%
2026-06-08	37.5800	37.7000	37.1500	37.1600	-0.562%	210,475	+6.647%
2026-06-05	37.3200	37.7200	37.1000	37.3700	+0.646%	238,878	+6.048%
2026-06-04	36.6800	37.3500	36.6600	37.1300	+2.768%	282,342	+6.733%
2026-06-03	37.9000	37.9800	36.1050	36.1300	-5.419%	369,172	+9.687%
2026-06-02	37.0700	38.2400	37.0700	38.2000	+2.221%	311,271	+3.743%
2026-06-01	37.4700	37.7500	35.7919	37.3700	-0.928%	305,068	+6.048%
2026-05-29	37.5400	38.1000	37.2900	37.7200	+0.186%	415,419	+5.064%
2026-05-28	37.5700	38.2700	37.2900	37.6500	0.000%	301,624	+5.259%
2026-05-27	37.9800	38.2100	37.4200	37.6500	-0.265%	288,814	+5.259%
2026-05-26	37.3200	37.9200	37.3100	37.7500	+1.424%	300,339	+4.980%
2026-05-22	37.1400	37.6700	36.9500	37.2200	-0.268%	263,858	+6.475%
2026-05-21	37.0200	37.4100	36.7300	37.3200	+0.107%	302,007	+6.190%
2026-05-20	36.5900	37.5100	36.4750	37.2800	+2.081%	341,878	+6.304%
2026-05-19	36.8600	37.0799	36.4700	36.5200	-0.707%	240,457	+8.516%
2026-05-18	36.4200	37.1950	36.0335	36.7800	+1.350%	298,613	+7.749%
2026-05-15	36.9400	37.1600	36.2450	36.2900	-1.413%	261,896	+9.204%
2026-05-14	36.8600	37.3400	36.7900	36.8100	+0.574%	296,960	+7.661%
2026-05-13	37.0100	37.3100	36.3900	36.6000	-1.507%	367,871	+8.279%
2026-05-12	37.4000	37.4000	36.3000	37.1600	-0.322%	400,027	+6.647%
2026-05-11	38.4200	38.4200	37.2100	37.2800	-1.271%	390,599	+6.304%
2026-05-08	38.0600	38.3500	37.7500	37.7600	-1.281%	275,684	+4.952%
2026-05-07	38.1500	38.6500	38.1400	38.2500	+0.341%	322,783	+3.608%
2026-05-06	37.9800	38.4700	37.9800	38.1200	+0.953%	228,005	+3.961%
2026-05-05	37.4200	38.0650	37.4200	37.7600	+0.963%	306,981	+4.952%
2026-05-04	37.8000	38.1200	37.3350	37.4000	-1.657%	348,523	+5.963%
2026-05-01	37.7400	38.2800	37.4100	38.0300	+0.956%	276,594	+4.207%
2026-04-30	37.3700	38.1500	37.3700	37.6700	+0.053%	359,089	+5.203%
2026-04-29	37.9400	38.6150	37.6400	37.6500	-1.207%	455,982	+5.259%
2026-04-28	37.1000	38.1300	37.1000	38.1100	+3.560%	318,935	+3.988%
2026-04-27	36.7100	37.2300	36.7100	36.8000	+0.409%	251,828	+7.690%
2026-04-24	36.6200	37.3100	36.3200	36.6500	-3.451%	584,666	+8.131%
2026-04-23	37.7300	38.3100	37.4400	37.9600	+1.065%	452,377	+4.399%
2026-04-22	37.6800	37.8000	37.3600	37.5600	-0.027%	323,256	+5.511%
2026-04-21	38.0100	38.1450	37.4650	37.5700	-1.001%	365,124	+5.483%
2026-04-20	37.7000	38.2200	37.7000	37.9500	+0.079%	188,146	+4.427%
2026-04-17	37.3500	38.2900	36.9800	37.9200	+2.653%	271,331	+4.509%
2026-04-16	36.9500	37.0400	36.8200	36.9400	-0.431%	179,977	+7.282%
2026-04-15	37.1800	37.2300	36.6650	37.1000	-0.669%	188,626	+6.819%
2026-04-14	37.4800	37.5000	36.9800	37.3500	-0.823%	221,990	+6.104%
2026-04-13	37.5000	37.6700	37.0350	37.6600	+0.027%	258,047	+5.231%
2026-04-10	37.9700	37.9700	37.3700	37.6500	-1.155%	198,960	+5.259%
2026-04-09	37.3800	38.3000	37.3200	38.0900	+1.736%	209,243	+4.043%
2026-04-08	37.5500	37.9400	37.2300	37.4400	+1.905%	282,838	+5.849%
2026-04-07	35.9500	36.8200	35.8400	36.7400	+1.942%	418,772	+7.866%
2026-04-06	35.8900	36.2600	35.5100	36.0400	+0.306%	616,901	+9.961%
2026-04-02	35.6100	36.0300	35.4350	35.9300	-0.167%	526,463	+10.298%
2026-04-01	35.7800	36.2900	35.7800	35.9900	+0.475%	275,929	+10.114%
2026-03-31	35.7800	36.0000	35.2600	35.8200	+1.502%	288,302	+10.637%
2026-03-30	35.5300	35.5300	35.1100	35.2900	+0.256%	238,351	+12.298%
2026-03-27	35.4600	35.6400	35.1200	35.2000	-1.207%	278,565	+12.585%
2026-03-26	35.1200	35.6600	35.1200	35.6300	+0.197%	224,554	+11.226%
2026-03-25	35.7600	35.9100	35.2800	35.5600	+0.623%	172,012	+11.445%
2026-03-24	35.2000	35.7500	35.1200	35.3400	-0.395%	312,505	+12.139%
2026-03-23	35.3400	35.9800	35.0500	35.4800	+2.455%	485,112	+11.697%
2026-03-20	34.9500	35.1000	34.4400	34.6300	-0.660%	1,144,428	+14.438%
2026-03-19	34.2600	35.0600	34.0400	34.8600	+1.249%	436,981	+13.683%
2026-03-18	34.8500	34.9100	34.3800	34.4300	-1.572%	464,870	+15.103%
2026-03-17	35.4200	35.5300	34.7300	34.9800	-0.455%	326,602	+13.293%
2026-03-16	35.1300	35.5900	34.7700	35.1400	+1.122%	348,267	+12.777%
2026-03-13	35.3100	35.4150	34.6001	34.7500	-0.401%	728,943	+14.043%
2026-03-12	34.8900	35.2900	34.6300	34.8900	-1.774%	440,103	+13.586%
2026-03-11	35.7900	35.9850	35.3800	35.5200	-1.525%	256,317	+11.571%
2026-03-10	36.4800	37.0300	36.0000	36.0700	-1.824%	390,287	+9.870%
2026-03-09	36.0900	37.0800	35.6900	36.7400	-0.136%	373,555	+7.866%
2026-03-06	36.1600	36.9000	35.6400	36.7900	-0.621%	348,199	+7.719%
2026-03-05	37.0100	37.3100	36.6900	37.0200	-1.175%	307,874	+7.050%
2026-03-04	38.0700	38.2000	37.2800	37.4600	-1.369%	265,892	+5.793%
2026-03-03	37.5100	38.2800	37.1400	37.9800	-0.836%	389,138	+4.344%
2026-03-02	36.8400	38.5600	36.8400	38.3000	+2.324%	331,258	+3.473%
2026-02-27	38.2400	38.9800	37.3000	37.4300	-3.581%	583,726	+5.878%
2026-02-26	38.5100	39.3700	38.2500	38.8200	+0.779%	387,410	+2.087%
2026-02-25	38.2200	38.6300	37.8400	38.5200	+1.743%	260,196	+2.882%
2026-02-24	37.5500	38.0550	37.4800	37.8600	+0.691%	283,445	+4.675%
2026-02-23	38.7500	39.2750	37.3800	37.6000	-3.043%	411,802	+5.399%
2026-02-20	38.4400	38.8900	38.1900	38.7800	+0.911%	300,248	+2.192%
2026-02-19	38.3300	38.6900	38.0500	38.4300	-0.415%	348,855	+3.123%
2026-02-18	38.8000	39.4600	38.4800	38.5900	-0.899%	534,243	+2.695%
2026-02-17	39.4800	39.9400	38.8900	38.9400	-0.840%	369,208	+1.772%
2026-02-13	38.5400	39.4150	38.0419	39.2700	+1.736%	416,319	+0.917%
2026-02-12	39.5000	39.9100	38.2400	38.6000	-1.304%	374,157	+2.668%
2026-02-11	39.7700	40.0500	39.0501	39.1100	-1.412%	400,862	+1.330%
2026-02-10	39.9000	40.4100	39.4900	39.6700	-0.875%	509,973	-0.101%
2026-02-09	39.5600	40.3700	39.5600	40.0200	+0.477%	429,602	-0.975%
2026-02-06	40.0400	40.3400	39.5700	39.8300	-0.050%	604,137	-0.502%
2026-02-05	38.9500	40.3900	38.9500	39.8500	+1.555%	868,237	-0.552%
2026-02-04	38.8000	39.7800	38.6750	39.2400	+1.632%	538,130	+0.994%
2026-02-03	38.0600	39.1200	38.0600	38.6100	+1.712%	560,877	+2.642%
2026-02-02	37.6000	38.4450	37.3500	37.9600	+1.362%	500,281	+4.399%
2026-01-30	37.5000	38.7400	37.2700	37.4500	+1.766%	970,941	+5.821%
2026-01-29	36.5300	36.9500	36.3700	36.8000	+1.043%	441,274	+7.690%
2026-01-28	36.2200	36.8500	36.1650	36.4200	+0.386%	498,687	+8.814%
2026-01-27	35.7000	36.3850	35.7000	36.2800	+0.974%	238,695	+9.234%
2026-01-26	35.4700	36.1600	35.3200	35.9300	+0.672%	471,155	+10.298%
2026-01-23	36.6000	36.7500	35.4600	35.6900	-3.253%	379,711	+11.040%
2026-01-22	36.8400	37.3000	36.6200	36.8900	+0.109%	365,396	+7.427%
2026-01-21	35.5800	37.0400	35.5150	36.8500	+4.125%	344,811	+7.544%
2026-01-20	35.1800	35.6400	35.1800	35.3900	-0.841%	223,755	+11.981%
2026-01-16	35.8600	35.9300	35.5900	35.6900	-0.391%	283,308	+11.040%
2026-01-15	35.3100	35.9000	35.3100	35.8300	+2.022%	262,502	+10.606%
2026-01-14	34.9900	35.1899	34.7250	35.1200	+0.286%	206,951	+12.842%
2026-01-13	34.8400	35.2500	34.5800	35.0200	+0.517%	201,559	+13.164%
2026-01-12	34.5800	34.8500	34.2900	34.8400	-0.315%	250,195	+13.749%
2026-01-09	35.0900	35.1850	34.5800	34.9500	-0.456%	229,540	+13.391%
2026-01-08	34.3100	35.3800	34.3100	35.1100	+1.886%	258,793	+12.874%
2026-01-07	34.4500	34.5800	34.0200	34.4600	-0.232%	184,327	+15.003%
2026-01-06	33.9500	34.5400	33.8800	34.5400	+1.024%	236,502	+14.737%
2026-01-05	33.7500	34.7950	33.7500	34.1900	+0.855%	188,744	+15.911%
2026-01-02	33.9300	34.0100	33.4450	33.9000	-0.118%	190,208	+16.903%
2025-12-31	34.1300	34.1300	33.8500	33.9400	-0.586%	196,508	+16.765%
2025-12-30	34.5200	34.5200	34.1100	34.1400	-0.900%	184,295	+16.081%
2025-12-29	34.6900	34.6900	34.3200	34.4500	-0.462%	215,419	+15.036%
2025-12-26	34.6400	34.8000	34.4700	34.6100	-0.173%	168,168	+14.504%
2025-12-24	34.6000	34.8100	34.5600	34.6700	0.000%	101,906	+14.306%
2025-12-23	34.6400	34.9200	34.4900	34.6700	+0.202%	232,840	+14.306%
2025-12-22	34.7000	35.0300	34.4900	34.6000	-0.288%	239,177	+14.538%
2025-12-19	34.8700	35.1500	34.2650	34.7000	-1.140%	1,205,907	+14.207%
2025-12-18	35.2300	35.3700	34.9300	35.1000	+0.314%	334,516	+12.906%
2025-12-17	34.7600	35.3400	34.7600	34.9900	+0.431%	316,906	+13.261%
2025-12-16	34.9700	35.1100	34.5700	34.8400	-0.029%	407,051	+13.749%
2025-12-15	35.2500	35.3700	34.7100	34.8500	-0.258%	341,380	+13.716%
2025-12-12	35.1400	35.1550	34.6300	34.9400	-0.086%	453,164	+13.423%
2025-12-11	35.3100	35.6500	34.9000	34.9700	-0.851%	361,555	+13.326%
2025-12-10	34.4900	35.6300	34.4900	35.2700	+2.262%	537,646	+12.362%
2025-12-09	34.7000	35.1000	34.2700	34.4900	-0.404%	437,154	+14.903%
2025-12-08	34.5200	34.8200	34.1500	34.6300	+0.727%	479,002	+14.438%
2025-12-05	34.6000	34.9246	34.2700	34.3800	-1.292%	422,732	+15.271%
2025-12-04	34.9500	35.2700	34.8300	34.8300	-0.797%	400,766	+13.781%
2025-12-03	34.6000	35.3500	34.3200	35.1100	+1.857%	439,371	+12.874%
2025-12-02	34.7400	34.8500	34.4000	34.4700	-0.519%	279,053	+14.970%
2025-12-01	34.2500	34.7000	34.1450	34.6500	+0.962%	348,758	+14.372%
2025-11-28	34.2400	34.6800	34.0900	34.3200	-0.867%	246,626	+15.472%
2025-11-26	34.5700	35.0400	34.3900	34.6200	-0.660%	492,429	+14.471%
2025-11-25	34.0200	35.0300	33.4700	34.8500	+3.290%	398,399	+13.716%
2025-11-24	33.7500	34.1400	33.5200	33.7400	-0.531%	418,656	+17.457%
2025-11-21	33.2700	34.3500	33.1650	33.9200	+2.446%	380,685	+16.834%
2025-11-20	33.0200	33.9100	33.0000	33.1100	+0.976%	392,330	+19.692%
2025-11-19	32.5200	32.9000	32.1700	32.7900	+1.329%	341,694	+20.860%
2025-11-18	32.2800	32.8000	32.2800	32.3600	-0.062%	318,216	+22.466%
2025-11-17	33.6100	33.8500	32.3000	32.3800	-4.230%	425,469	+22.390%
2025-11-14	33.3600	33.9150	33.0900	33.8100	+1.016%	372,513	+17.214%
2025-11-13	33.6600	33.9900	33.3400	33.4700	-0.741%	305,385	+18.405%
2025-11-12	33.8100	34.2200	32.3550	33.7200	0.000%	325,828	+17.527%
2025-11-11	33.8100	34.0400	33.6700	33.7200	+0.089%	272,832	+17.527%
2025-11-10	33.1100	34.0400	33.1100	33.6900	+2.029%	404,335	+17.631%
2025-11-07	32.5800	33.0300	32.5500	33.0200	+0.701%	332,617	+20.018%
2025-11-06	32.8400	33.2600	32.7800	32.7900	-0.907%	343,231	+20.860%
2025-11-05	32.5800	33.3800	32.5800	33.0900	+1.503%	349,803	+19.764%
2025-11-04	32.6400	32.7900	32.3500	32.6000	-0.428%	397,780	+21.564%
2025-11-03	32.0600	32.8000	31.7450	32.7400	+1.362%	418,947	+21.045%
2025-10-31	32.1200	32.4900	32.0100	32.3000	-0.432%	383,023	+22.693%
2025-10-30	32.2600	32.7650	32.2600	32.4400	-0.062%	380,535	+22.164%
2025-10-29	32.3300	33.2500	32.1900	32.4600	+0.495%	475,765	+22.089%
2025-10-28	32.7700	32.9100	32.2350	32.3000	-1.854%	308,420	+22.693%
2025-10-27	33.7800	34.0650	32.9100	32.9100	-2.892%	401,025	+20.419%
2025-10-24	33.9900	35.3000	33.3850	33.8900	+4.470%	477,762	+16.937%
2025-10-23	32.5100	32.8400	32.2200	32.4400	-0.460%	238,983	+22.164%
2025-10-22	32.1700	32.6800	32.1500	32.5900	+1.306%	387,718	+21.602%
2025-10-21	32.3300	32.4200	32.1350	32.1700	-0.893%	224,858	+23.189%
2025-10-20	31.9100	32.5600	31.8600	32.4600	+2.172%	386,190	+22.089%
2025-10-17	31.2700	31.8500	31.0200	31.7700	+2.352%	371,089	+24.740%
2025-10-16	32.3100	32.6650	30.7800	31.0400	-5.337%	389,962	+27.674%
2025-10-15	33.1600	33.3100	32.5600	32.7900	-1.056%	248,534	+20.860%
2025-10-14	32.1000	33.3800	32.1000	33.1400	+2.760%	271,454	+19.584%
2025-10-13	32.2300	32.3700	31.8900	32.2500	+0.750%	269,166	+22.884%
2025-10-10	32.7300	32.8400	31.8900	32.0100	-1.447%	608,029	+23.805%
2025-10-09	32.8600	33.0250	32.3450	32.4800	-1.426%	216,579	+22.014%
2025-10-08	32.6500	33.0400	32.5050	32.9500	+1.074%	351,157	+20.273%
2025-10-07	33.0500	33.2550	32.5900	32.6000	-1.451%	593,730	+21.564%
2025-10-06	33.4000	33.6200	32.9700	33.0800	-0.181%	432,720	+19.800%
2025-10-03	33.0600	33.6050	33.0600	33.1400	+0.668%	278,669	+19.584%
2025-10-02	32.9500	33.0800	32.6100	32.9200	-0.182%	265,822	+20.383%
2025-10-01	33.2400	33.2400	32.6500	32.9800	-1.317%	264,184	+20.164%
2025-09-30	33.4400	33.7400	33.0400	33.4200	-0.831%	275,016	+18.582%
2025-09-29	34.0600	34.0600	33.4900	33.7000	-0.911%	262,028	+17.596%
2025-09-26	33.9700	34.2200	33.7700	34.0100	+0.562%	230,981	+16.525%
2025-09-25	33.8900	34.0000	33.6600	33.8200	-0.442%	219,506	+17.179%
2025-09-24	33.8600	34.0500	32.5950	33.9700	+0.473%	270,945	+16.662%
2025-09-23	34.1300	34.5800	33.7800	33.8100	-0.763%	238,688	+17.214%
2025-09-22	34.2800	34.5100	33.9700	34.0700	-0.873%	334,875	+16.319%
2025-09-19	34.9600	34.9600	34.2200	34.3700	-1.575%	1,208,073	+15.304%
2025-09-18	34.1200	34.9500	34.1150	34.9200	+2.706%	326,870	+13.488%
2025-09-17	33.7500	34.8000	33.7150	34.0000	+0.592%	316,840	+16.559%
2025-09-16	33.8400	33.8400	33.3950	33.8000	-0.412%	315,680	+17.249%
2025-09-15	34.7300	34.8100	33.8000	33.9400	-2.021%	247,257	+16.765%
2025-09-12	35.0000	35.2100	34.5300	34.6400	-1.000%	314,440	+14.405%
2025-09-11	34.7700	35.0500	34.6000	34.9900	+0.633%	305,115	+13.261%
2025-09-10	34.7400	34.8700	34.6000	34.7700	+0.115%	246,222	+13.978%
2025-09-09	35.0200	35.2500	34.5500	34.7300	-1.223%	422,817	+14.109%
2025-09-08	35.1800	35.2700	34.6900	35.1600	-0.284%	593,921	+12.713%
2025-09-05	35.7800	36.1350	35.2500	35.2600	-1.343%	464,130	+12.394%
2025-09-04	35.2200	35.7400	35.0800	35.7400	+1.881%	569,933	+10.884%
2025-09-03	34.6700	35.2300	34.6600	35.0800	+0.458%	473,978	+12.970%
2025-09-02	34.8300	35.0600	34.6000	34.9200	-0.456%	464,318	+13.488%
2025-08-29	35.3800	35.6300	35.0500	35.0800	-0.341%	637,450	+12.970%
2025-08-28	35.3500	35.3500	35.0300	35.2000	-0.142%	444,766	+12.585%
2025-08-27	35.4100	35.5800	35.2000	35.2500	+0.227%	412,773	+12.426%
2025-08-26	34.4900	35.4300	34.4900	35.1700	+1.765%	653,096	+12.681%
2025-08-25	34.5000	34.9100	34.5000	34.5600	-0.289%	388,486	+14.670%
2025-08-22	33.5600	34.8300	33.4000	34.6600	+4.366%	600,941	+14.339%
2025-08-21	32.8500	33.2800	32.8500	33.2100	+0.484%	313,391	+19.332%
2025-08-20	32.9700	33.1100	32.7900	33.0500	+0.395%	404,495	+19.909%
2025-08-19	32.5500	33.0700	32.4246	32.9200	+2.300%	445,340	+20.383%
2025-08-18	31.9600	32.2300	31.7750	32.1800	+0.562%	387,819	+23.151%
2025-08-15	32.7400	32.8100	31.9900	32.0000	-2.379%	424,455	+23.844%
2025-08-14	32.1300	32.8100	32.0800	32.7800	+0.738%	502,497	+20.897%
2025-08-13	31.7000	32.5600	31.4400	32.5400	+3.796%	917,538	+21.789%
2025-08-12	30.7500	31.5100	30.6100	31.3500	+2.686%	685,859	+26.411%
2025-08-11	30.8000	30.9400	30.4400	30.5300	-0.748%	339,403	+29.807%
2025-08-08	30.4800	30.8600	30.3400	30.7600	+1.318%	432,841	+28.836%
2025-08-07	30.5900	30.5900	30.2500	30.3600	-0.164%	405,664	+30.534%
2025-08-06	30.3200	30.6600	30.3200	30.4100	+0.198%	390,008	+30.319%
2025-08-05	30.3000	30.5450	30.1100	30.3500	0.000%	511,924	+30.577%
2025-08-04	29.6400	30.3500	29.6400	30.3500	+2.638%	660,156	+30.577%
2025-08-01	29.4000	29.6500	29.2000	29.5700	-0.101%	537,442	+34.021%
2025-07-31	29.2900	29.6800	29.2900	29.6000	-0.236%	380,713	+33.885%
2025-07-30	29.8900	30.2500	29.5800	29.6700	-0.403%	379,051	+33.569%
2025-07-29	30.3200	30.3200	29.7600	29.7900	-0.898%	285,354	+33.031%
2025-07-28	30.3600	30.4400	29.8700	30.0600	-1.443%	367,508	+31.836%
2025-07-25	31.0300	31.1800	30.3800	30.5000	-0.294%	449,251	+29.934%
2025-07-24	31.1900	31.2250	30.5900	30.5900	-2.455%	383,169	+29.552%
2025-07-23	31.4600	31.4600	30.9100	31.3600	+0.256%	308,593	+26.371%
2025-07-22	31.2600	31.6000	31.2600	31.2800	-0.223%	251,774	+26.694%
2025-07-21	31.3800	31.7200	31.2900	31.3500	+0.192%	246,401	+26.411%
2025-07-18	31.5500	31.5900	31.1050	31.2900	-0.191%	353,987	+26.654%
2025-07-17	30.7900	31.6800	30.7900	31.3500	+2.451%	662,266	+26.411%
2025-07-16	30.4600	30.6200	29.9800	30.6000	+1.124%	408,523	+29.510%
2025-07-15	31.2800	31.4900	30.2400	30.2600	-3.354%	351,539	+30.965%
2025-07-14	30.6500	31.3100	30.6500	31.3100	+1.954%	626,067	+26.573%
2025-07-11	30.9700	30.9900	30.6200	30.7100	-1.539%	379,339	+29.046%
2025-07-10	30.9700	31.3679	30.9700	31.1900	-0.096%	1,185,339	+27.060%
2025-07-09	31.2800	31.3750	30.9150	31.2200	-0.160%	778,401	+26.938%
2025-07-08	31.3500	31.6000	31.2600	31.2700	+0.032%	747,989	+26.735%
2025-07-07	31.5700	31.9800	31.1900	31.2600	-2.037%	385,973	+26.775%
2025-07-03	31.7700	32.1600	31.7100	31.9100	+1.013%	346,590	+24.193%
2025-07-02	31.4500	31.8000	31.2500	31.5900	+0.862%	422,485	+25.451%
2025-07-01	30.2500	31.5800	30.2000	31.3200	+3.196%	511,807	+26.533%
2025-06-30	30.4600	30.6550	30.2700	30.3500	0.000%	352,125	+30.577%
2025-06-27	30.5100	30.6100	30.3200	30.3500	-0.524%	849,996	+30.577%
2025-06-26	29.9800	30.5200	29.8800	30.5100	+2.143%	280,242	+29.892%
2025-06-25	30.0000	30.0600	29.8200	29.8700	-0.665%	206,864	+32.675%
2025-06-24	30.0000	30.5400	30.0000	30.0700	+0.670%	385,674	+31.792%
2025-06-23	29.3000	29.8900	29.2200	29.8700	+1.530%	222,999	+32.675%
2025-06-20	29.5400	29.6150	29.2300	29.4200	+0.068%	701,394	+34.704%
2025-06-18	29.1300	29.5700	28.9200	29.4000	+0.685%	310,232	+34.796%
2025-06-17	29.3000	29.5350	29.1550	29.2000	-0.950%	250,799	+35.719%
2025-06-16	29.8900	29.8900	29.3900	29.4800	-0.372%	314,044	+34.430%
2025-06-13	29.9600	30.2900	29.5150	29.5900	-2.728%	295,163	+33.930%
2025-06-12	30.3200	30.4400	30.0200	30.4200	-0.262%	283,744	+30.276%
2025-06-11	30.8400	30.9000	30.4250	30.5000	-0.813%	546,967	+29.934%
2025-06-10	30.2000	31.0300	30.1100	30.7500	+1.922%	589,679	+28.878%
2025-06-09	29.8600	30.4300	29.8000	30.1700	+1.548%	828,394	+31.356%
2025-06-06	29.7000	29.8900	29.3300	29.7100	+1.469%	364,159	+33.389%
2025-06-05	29.4100	29.4875	29.1600	29.2800	-0.577%	316,790	+35.348%
2025-06-04	29.6500	29.9500	29.4300	29.4500	-1.008%	330,374	+34.567%
2025-06-03	29.3400	29.8650	29.2100	29.7500	+0.984%	461,413	+33.210%
2025-06-02	29.7900	29.9000	29.3000	29.4600	-1.207%	592,896	+34.521%
2025-05-30	29.9300	30.0750	29.7900	29.8200	-0.567%	359,624	+32.897%
2025-05-29	29.5900	29.9900	29.5120	29.9900	+1.661%	374,057	+32.144%
2025-05-28	29.7800	30.0700	29.5000	29.5000	-1.568%	306,646	+34.339%
2025-05-27	29.8700	30.0500	29.6200	29.9700	+1.182%	281,008	+32.232%
2025-05-23	29.2500	29.7150	29.2420	29.6200	-0.370%	246,983	+33.795%
2025-05-22	29.6900	30.0000	29.6000	29.7300	-0.602%	307,970	+33.300%
2025-05-21	30.4200	30.5600	29.8700	29.9100	-2.446%	283,644	+32.497%
2025-05-20	30.6800	30.8900	30.5621	30.6600	-0.455%	368,529	+29.256%
2025-05-19	30.5600	30.8600	30.4500	30.8000	-0.065%	329,786	+28.669%
2025-05-16	30.9800	31.1000	30.8200	30.8200	-0.549%	394,309	+28.585%
2025-05-15	30.7400	31.0000	30.7400	30.9900	+1.043%	329,280	+27.880%
2025-05-14	30.7500	30.9650	30.5900	30.6700	-0.616%	313,296	+29.214%
2025-05-13	31.0600	31.0600	30.7550	30.8600	-0.129%	332,201	+28.419%
2025-05-12	31.2300	31.4250	30.8800	30.9000	+2.115%	406,623	+28.252%
2025-05-09	30.3400	30.5100	30.1900	30.2600	-0.461%	234,853	+30.965%
2025-05-08	30.0400	30.5300	30.0400	30.4000	+1.367%	286,159	+30.362%
2025-05-07	30.1300	30.4000	29.8900	29.9900	+0.267%	411,972	+32.144%
2025-05-06	29.6100	30.2200	29.5300	29.9100	-0.300%	279,081	+32.497%
2025-05-05	29.6000	30.2500	29.6000	30.0000	+0.167%	324,686	+32.100%
2025-05-02	29.9000	30.0200	29.6650	29.9500	+0.978%	344,908	+32.321%
2025-05-01	29.2900	29.8900	28.9950	29.6600	+0.440%	394,124	+33.614%
2025-04-30	28.9600	29.6000	28.7350	29.5300	+0.819%	435,120	+34.203%
2025-04-29	29.0400	29.4200	28.7250	29.2900	+0.930%	275,226	+35.302%
2025-04-28	28.8000	29.0900	28.6700	29.0200	+0.173%	344,327	+36.561%
2025-04-25	30.6500	30.6500	28.4300	28.9700	-1.093%	629,934	+36.797%
2025-04-24	28.8200	29.3200	28.7800	29.2900	+1.174%	275,832	+35.302%
2025-04-23	29.2900	29.9500	28.7800	28.9500	+0.591%	382,739	+36.891%
2025-04-22	28.5800	28.9000	28.0900	28.7800	+1.553%	312,218	+37.700%
2025-04-21	28.2900	28.5300	28.0900	28.3400	-1.013%	360,871	+39.838%
2025-04-17	28.5800	28.9100	28.4250	28.6300	+0.070%	307,240	+38.421%
2025-04-16	28.6900	28.8700	28.3500	28.6100	-0.522%	308,716	+38.518%
2025-04-15	28.3900	28.9900	28.3900	28.7600	+1.196%	267,418	+37.796%
2025-04-14	28.1400	28.5600	27.7800	28.4200	+1.682%	378,962	+39.444%
2025-04-11	27.7200	28.2500	27.3700	27.9500	-0.321%	373,583	+41.789%
2025-04-10	28.5200	28.8150	27.3500	28.0400	-3.907%	601,799	+41.334%
2025-04-09	27.7500	30.0900	27.3900	29.1800	+3.438%	511,289	+35.812%
2025-04-08	29.2700	29.6600	27.8500	28.2100	-1.122%	676,028	+40.482%
2025-04-07	27.8200	29.7600	27.5900	28.5300	-0.175%	783,412	+38.906%
2025-04-04	27.7800	28.7500	27.4900	28.5800	-0.764%	899,323	+38.663%
2025-04-03	29.2600	29.5800	28.7500	28.8000	-6.036%	758,740	+37.604%
2025-04-02	30.2700	30.6500	30.1300	30.6500	+0.955%	323,588	+29.299%
2025-04-01	30.2200	30.6700	29.9800	30.3600	-0.296%	260,220	+30.534%
2025-03-31	30.1100	30.5400	29.9900	30.4500	+0.033%	274,630	+30.148%
2025-03-28	31.0300	31.1050	30.2500	30.4400	-1.870%	175,884	+30.191%
2025-03-27	31.2200	31.3150	30.9850	31.0200	-0.513%	261,747	+27.756%
2025-03-26	31.0100	31.4200	30.9900	31.1800	+0.874%	182,579	+27.101%
2025-03-25	30.8200	31.2400	30.8000	30.9100	-0.032%	261,136	+28.211%
2025-03-24	30.8800	31.0100	30.6300	30.9200	+1.311%	249,719	+28.169%
2025-03-21	30.3700	30.5900	29.9400	30.5200	+0.066%	651,874	+29.849%
2025-03-20	30.3400	31.0100	30.3050	30.5000	-0.359%	223,716	+29.934%
2025-03-19	30.7800	31.0293	30.5200	30.6100	-0.681%	297,928	+29.467%
2025-03-18	30.6200	31.0000	30.5100	30.8200	-0.323%	284,710	+28.585%
2025-03-17	30.7900	31.0400	30.6900	30.9200	+0.553%	325,415	+28.169%
2025-03-14	30.5100	30.8600	30.4100	30.7500	+1.552%	286,667	+28.878%
2025-03-13	30.5300	30.7650	30.2400	30.2800	-0.395%	169,571	+30.878%
2025-03-12	30.3000	30.5900	29.8700	30.4000	+0.729%	247,294	+30.362%
2025-03-11	30.8100	30.9250	30.1000	30.1800	-1.437%	421,145	+31.312%
2025-03-10	31.1700	31.6400	30.5800	30.6200	-3.315%	447,047	+29.425%
2025-03-07	31.4700	31.8000	31.2600	31.6700	+0.317%	302,992	+25.134%
2025-03-06	31.5000	31.8650	31.2750	31.5700	-0.442%	366,323	+25.531%
2025-03-05	31.6900	31.9900	31.3800	31.7100	+0.699%	308,436	+24.976%
2025-03-04	32.1500	32.1500	31.4700	31.4900	-2.779%	347,382	+25.849%
2025-03-03	32.0400	32.6200	32.0200	32.3900	+1.250%	353,716	+22.353%
2025-02-28	31.8600	32.3500	31.7900	31.9900	+0.724%	579,605	+23.882%
2025-02-27	31.3000	31.8200	31.3000	31.7600	+1.179%	293,613	+24.780%
2025-02-26	31.7200	31.8900	31.2500	31.3900	-1.413%	350,109	+26.250%
2025-02-25	31.2800	32.0000	30.9800	31.8400	+2.776%	380,698	+24.466%
2025-02-24	31.2900	31.3450	30.9600	30.9800	-0.514%	319,176	+27.921%
2025-02-21	31.8100	31.8500	31.0300	31.1400	-1.580%	311,448	+27.264%
2025-02-20	31.3500	31.8050	31.2400	31.6400	+0.127%	443,481	+25.253%
2025-02-19	31.2600	31.8400	31.2600	31.6000	0.000%	294,852	+25.411%
2025-02-18	31.4700	32.1900	31.4700	31.6000	+0.127%	423,093	+25.411%
2025-02-14	31.9900	32.2400	31.4000	31.5600	-1.097%	212,889	+25.570%
2025-02-13	31.6500	31.9900	31.4700	31.9100	+0.790%	294,626	+24.193%
2025-02-12	32.2300	32.2500	31.5600	31.6600	-2.734%	426,660	+25.174%
2025-02-11	31.6400	32.5650	31.6400	32.5500	+1.814%	351,201	+21.751%
2025-02-10	32.1700	32.3200	31.8650	31.9700	-0.436%	330,675	+23.960%
2025-02-07	32.6800	32.6800	31.8300	32.1100	-2.014%	362,640	+23.419%
2025-02-06	32.3400	32.9500	32.1600	32.7700	+1.518%	443,565	+20.934%

.dark-mode .Msrprb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Msrprb{ color: #333333; background-color: white; border: 2px solid #333333; }HTHHILLTOP HOLDINGS INC.stock NYSE

HTH
HILLTOP HOLDINGS INC.
stock NYSE